Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 24.17 | 24.76 | 24.10 | 24.37 | 3,099,425 | +0.31(+1.27%) |
Jun 28, 2018 | 23.97 | 24.08 | 23.49 | 24.07 | 2,030,927 | +0.08(+0.35%) |
Jun 27, 2018 | 24.40 | 24.84 | 23.97 | 23.98 | 1,734,403 | -0.32(-1.33%) |
Jun 26, 2018 | 24.59 | 24.64 | 23.98 | 24.31 | 1,714,128 | -0.29(-1.17%) |
Jun 25, 2018 | 24.70 | 24.79 | 24.25 | 24.59 | 2,039,354 | -0.21(-0.86%) |
Jun 22, 2018 | 24.90 | 25.15 | 24.56 | 24.81 | 2,321,536 | +0.17(+0.69%) |
Jun 21, 2018 | 24.71 | 25.09 | 24.51 | 24.64 | 2,340,402 | +0.05(+0.21%) |
Jun 20, 2018 | 24.81 | 24.81 | 24.08 | 24.59 | 4,581,055 | -0.08(-0.31%) |
Jun 19, 2018 | 25.37 | 25.37 | 24.59 | 24.66 | 1,643,744 | -1.05(-4.09%) |
Jun 18, 2018 | 25.52 | 25.84 | 25.42 | 25.71 | 1,680,718 | -0.07(-0.26%) |
Jun 15, 2018 | 25.80 | 25.15 | 25.78 | 3,081,842 | -0.03(-0.10%) | |
Jun 14, 2018 | 26.10 | 26.20 | 25.58 | 25.81 | 1,393,596 | -0.24(-0.91%) |
Jun 13, 2018 | 26.44 | 26.44 | 25.98 | 26.05 | 2,120,853 | -0.31(-1.19%) |
Jun 12, 2018 | 26.94 | 27.10 | 26.32 | 26.36 | 2,235,585 | -0.74(-2.72%) |
Jun 11, 2018 | 27.39 | 27.59 | 26.94 | 27.10 | 2,958,130 | -0.96(-3.42%) |
Jun 08, 2018 | 27.89 | 28.16 | 27.77 | 28.06 | 2,353,105 | +0.16(+0.58%) |
Jun 07, 2018 | 28.12 | 28.26 | 27.72 | 27.90 | 2,342,738 | -0.25(-0.87%) |
Jun 06, 2018 | 28.16 | 28.14 | 2,049,414 | +0.64(+2.31%) | ||
Jun 05, 2018 | 27.43 | 27.60 | 27.25 | 27.50 | 2,003,387 | +0.08(+0.31%) |
Jun 04, 2018 | 27.61 | 27.70 | 27.33 | 27.42 | 1,071,968 | +0.08(+0.28%) |
Jun 01, 2018 | 27.73 | 27.77 | 27.22 | 27.34 | 2,281,872 | -0.09(-0.34%) |
May 31, 2018 | 27.97 | 28.03 | 27.37 | 27.44 | 2,467,499 | -0.56(-2.00%) |
May 30, 2018 | 28.01 | 28.18 | 27.78 | 28.00 | 1,328,520 | +0.17(+0.61%) |
May 29, 2018 | 27.99 | 28.54 | 27.68 | 27.83 | 1,826,141 | -0.46(-1.62%) |
May 25, 2018 | 28.29 | 28.29 | 28.29 | 0 | -0.07(-0.24%) | |
May 24, 2018 | 28.62 | 28.80 | 28.29 | 28.35 | 956,934 | -0.34(-1.18%) |
May 23, 2018 | 28.41 | 28.74 | 28.25 | 28.69 | 1,265,434 | +0.02(+0.06%) |
May 22, 2018 | 29.03 | 29.21 | 28.57 | 28.68 | 1,366,114 | -0.33(-1.14%) |
May 21, 2018 | 28.51 | 29.06 | 28.31 | 29.01 | 2,061,158 | +0.81(+2.89%) |
May 18, 2018 | 28.15 | 28.35 | 28.07 | 28.19 | 1,985,671 | +0.03(+0.09%) |
May 17, 2018 | 28.11 | 28.37 | 27.96 | 28.17 | 2,648,073 | +0.01(+0.03%) |
May 16, 2018 | 27.89 | 28.20 | 27.77 | 28.16 | 2,126,315 | +0.45(+1.62%) |
May 15, 2018 | 27.81 | 27.81 | 27.37 | 27.71 | 2,232,360 | -0.25(-0.88%) |
May 14, 2018 | 28.08 | 28.23 | 27.82 | 27.95 | 1,313,643 | -0.01(-0.03%) |
May 11, 2018 | 28.07 | 28.29 | 27.80 | 27.96 | 2,240,642 | -0.08(-0.27%) |
May 10, 2018 | 28.39 | 28.45 | 27.98 | 28.04 | 2,550,376 | -0.25(-0.90%) |
May 09, 2018 | 27.39 | 28.38 | 27.34 | 28.29 | 3,481,305 | +1.09(+4.02%) |
May 08, 2018 | 26.92 | 27.40 | 26.81 | 27.20 | 2,349,379 | +0.27(+1.00%) |
May 07, 2018 | 26.84 | 27.35 | 26.76 | 26.93 | 2,978,808 | +0.24(+0.92%) |
May 04, 2018 | 25.83 | 26.79 | 25.61 | 26.68 | 2,513,599 | +0.80(+3.10%) |
May 03, 2018 | 26.03 | 26.38 | 25.34 | 25.88 | 2,737,320 | -0.09(-0.36%) |
May 02, 2018 | 25.07 | 26.89 | 25.02 | 25.98 | 4,914,737 | +0.91(+3.63%) |
May 01, 2018 | 25.35 | 25.35 | 24.58 | 25.07 | 4,402,066 | -0.40(-1.56%) |
Apr 30, 2018 | 25.86 | 26.43 | 25.45 | 25.46 | 2,273,046 | -0.33(-1.28%) |
Apr 27, 2018 | 25.95 | 26.07 | 25.50 | 25.79 | 3,264,885 | -0.08(-0.29%) |
Apr 26, 2018 | 25.30 | 26.02 | 25.02 | 25.87 | 2,156,558 | +0.62(+2.44%) |
Apr 25, 2018 | 25.18 | 25.44 | 24.82 | 25.25 | 1,377,329 | +0.07(+0.27%) |
Apr 24, 2018 | 25.81 | 25.89 | 24.64 | 25.18 | 1,713,329 | -0.40(-1.55%) |
Apr 23, 2018 | 24.90 | 25.88 | 24.90 | 25.58 | 2,184,517 | +0.68(+2.74%) |
Apr 20, 2018 | 25.14 | 25.43 | 24.42 | 24.90 | 3,868,507 | -0.83(-3.21%) |
Apr 19, 2018 | 26.00 | 26.01 | 25.44 | 25.72 | 1,358,612 | -0.23(-0.88%) |
Apr 18, 2018 | 26.09 | 26.21 | 25.90 | 25.95 | 1,449,979 | +0.05(+0.20%) |
Apr 17, 2018 | 25.61 | 25.99 | 25.61 | 25.90 | 1,170,994 | +0.27(+1.05%) |
Apr 16, 2018 | 25.37 | 25.67 | 25.14 | 25.63 | 1,032,006 | +0.32(+1.27%) |
Apr 13, 2018 | 25.71 | 25.72 | 25.22 | 25.31 | 1,530,929 | -0.17(-0.66%) |
Apr 12, 2018 | 25.07 | 25.63 | 24.98 | 25.48 | 1,608,116 | +0.63(+2.55%) |
Apr 11, 2018 | 25.04 | 25.04 | 24.71 | 24.85 | 1,926,554 | -0.35(-1.41%) |
Apr 10, 2018 | 25.32 | 25.58 | 24.82 | 25.20 | 3,284,007 | +0.30(+1.22%) |
Apr 09, 2018 | 24.96 | 25.16 | 24.53 | 24.90 | 2,579,218 | +0.02(+0.07%) |
Apr 06, 2018 | 25.29 | 25.53 | 24.58 | 24.88 | 2,426,207 | -0.67(-2.61%) |
Apr 05, 2018 | 24.97 | 25.58 | 24.91 | 25.55 | 2,353,436 | +0.72(+2.89%) |
Apr 04, 2018 | 24.81 | 24.85 | 24.12 | 24.83 | 3,419,230 | -0.48(-1.90%) |
Apr 03, 2018 | 25.01 | 25.33 | 24.41 | 25.31 | 1,949,953 | +0.44(+1.76%) |